極東開発工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,430 | 2,450 | 2,399 | 2,410 | +12 | +0.5% | 55,400 |
2024/02/22 | 2,400 | 2,422 | 2,370 | 2,398 | +32 | +1.4% | 90,400 |
2024/02/21 | 2,362 | 2,389 | 2,358 | 2,366 | -5 | -0.2% | 65,600 |
2024/02/20 | 2,426 | 2,445 | 2,370 | 2,371 | -55 | -2.3% | 79,100 |
2024/02/19 | 2,382 | 2,426 | 2,366 | 2,426 | +31 | +1.3% | 94,700 |
2024/02/16 | 2,365 | 2,434 | 2,365 | 2,395 | +17 | +0.7% | 124,800 |
2024/02/15 | 2,386 | 2,407 | 2,358 | 2,378 | -1 | ±0% | 109,900 |
2024/02/14 | 2,394 | 2,401 | 2,358 | 2,379 | -3 | -0.1% | 88,700 |
2024/02/13 | 2,387 | 2,404 | 2,348 | 2,382 | +36 | +1.5% | 104,900 |
2024/02/09 | 2,377 | 2,400 | 2,326 | 2,346 | -54 | -2.3% | 191,700 |
2024/02/08 | 2,396 | 2,441 | 2,374 | 2,400 | +3 | +0.1% | 303,200 |
2024/02/07 | 2,329 | 2,421 | 2,315 | 2,397 | +396 | +19.8% | 566,000 |
2024/02/06 | 2,002 | 2,018 | 1,995 | 2,001 | -11 | -0.5% | 41,300 |
2024/02/05 | 2,015 | 2,024 | 2,009 | 2,012 | +12 | +0.6% | 45,600 |
2024/02/02 | 2,000 | 2,012 | 1,993 | 2,000 | -15 | -0.7% | 25,900 |
2024/02/01 | 2,006 | 2,021 | 1,995 | 2,015 | -15 | -0.7% | 39,900 |
2024/01/31 | 2,000 | 2,030 | 1,995 | 2,030 | +47 | +2.4% | 63,900 |
2024/01/30 | 2,012 | 2,012 | 1,979 | 1,983 | -33 | -1.6% | 64,000 |
2024/01/29 | 1,989 | 2,019 | 1,989 | 2,016 | +23 | +1.2% | 45,900 |
2024/01/26 | 1,989 | 2,002 | 1,989 | 1,993 | -12 | -0.6% | 58,200 |
2024/01/25 | 1,979 | 2,011 | 1,977 | 2,005 | +3 | +0.1% | 60,600 |
2024/01/24 | 2,000 | 2,007 | 1,987 | 2,002 | -8 | -0.4% | 45,300 |
2024/01/23 | 2,020 | 2,033 | 2,003 | 2,010 | -7 | -0.3% | 41,700 |
2024/01/22 | 2,014 | 2,030 | 2,010 | 2,017 | +17 | +0.9% | 57,500 |
2024/01/19 | 1,997 | 2,008 | 1,990 | 2,000 | +6 | +0.3% | 49,600 |
2024/01/18 | 2,008 | 2,011 | 1,994 | 1,994 | +4 | +0.2% | 29,000 |
2024/01/17 | 2,006 | 2,017 | 1,989 | 1,990 | -14 | -0.7% | 44,000 |
2024/01/16 | 2,022 | 2,022 | 1,996 | 2,004 | -18 | -0.9% | 29,300 |
2024/01/15 | 1,983 | 2,029 | 1,983 | 2,022 | +47 | +2.4% | 37,500 |
2024/01/12 | 2,000 | 2,007 | 1,961 | 1,975 | -18 | -0.9% | 32,700 |
2024/01/11 | 1,981 | 2,004 | 1,971 | 1,993 | +31 | +1.6% | 52,300 |
2024/01/10 | 1,965 | 1,973 | 1,947 | 1,962 | -2 | -0.1% | 45,700 |
2024/01/09 | 1,937 | 1,964 | 1,937 | 1,964 | +27 | +1.4% | 36,000 |
2024/01/05 | 1,952 | 1,963 | 1,933 | 1,937 | -14 | -0.7% | 31,300 |
2024/01/04 | 1,954 | 1,965 | 1,929 | 1,951 | -14 | -0.7% | 31,900 |
2023/12/29 | 1,938 | 1,965 | 1,938 | 1,965 | +22 | +1.1% | 40,800 |
2023/12/28 | 1,936 | 1,949 | 1,933 | 1,943 | -4 | -0.2% | 24,300 |
2023/12/27 | 1,941 | 1,958 | 1,927 | 1,947 | +6 | +0.3% | 40,400 |
2023/12/26 | 1,955 | 1,955 | 1,903 | 1,941 | -14 | -0.7% | 67,300 |
2023/12/25 | 1,956 | 1,957 | 1,942 | 1,955 | +14 | +0.7% | 43,100 |
2023/12/22 | 1,920 | 1,942 | 1,919 | 1,941 | +41 | +2.2% | 58,100 |
2023/12/21 | 1,897 | 1,911 | 1,884 | 1,900 | -17 | -0.9% | 47,700 |
2023/12/20 | 1,920 | 1,931 | 1,912 | 1,917 | -3 | -0.2% | 54,900 |
2023/12/19 | 1,924 | 1,937 | 1,899 | 1,920 | -3 | -0.2% | 52,500 |
2023/12/18 | 1,900 | 1,925 | 1,891 | 1,923 | +24 | +1.3% | 56,300 |
2023/12/15 | 1,906 | 1,908 | 1,889 | 1,899 | -2 | -0.1% | 81,100 |
2023/12/14 | 1,924 | 1,924 | 1,892 | 1,901 | -14 | -0.7% | 37,200 |
2023/12/13 | 1,912 | 1,927 | 1,903 | 1,915 | +3 | +0.2% | 26,200 |
2023/12/12 | 1,930 | 1,934 | 1,901 | 1,912 | -1 | -0.1% | 22,000 |
2023/12/11 | 1,889 | 1,915 | 1,874 | 1,913 | +38 | +2% | 40,800 |
51~
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「極東開」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
極東開 | 260,200円 | +12.3% | +346.5% | 3.34% | 30.23倍 | 0.88倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
エフ・シー・シー | 214,800円 | +6.9% | +24.6% | 2.79% | 9.71倍 | 0.60倍 |
|
クラッチ専業メーカー。2輪は世界首位。ホンダ系向け5割。海外比率高くアジアが稼ぎ頭 |
武蔵精密 | 166,300円 | +12.8% | +106.3% | 2.41% | 12.81倍 | 0.92倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが5割。アジア、南米は2輪向けが中心 |
太平洋 | 154,700円 | -3.5% | -31.0% | 3.36% | 9.05倍 | 0.54倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
新明和 | 133,800円 | +10.9% | +0.8% | 3.74% | 11.77倍 | 0.82倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
市場注目の銘柄
チャート関連のコラム